Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam
· Delayed Price · Currency is VND 23,350
-1,150 (-4.69%)
At close: Mar 6, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,400.00 | 24,400.00 | 23,200.00 | 23,350.00 | 23,350.00 | -4.69% | 17,449,480 |
| Mar 5, 2026 | 25,000.00 | 25,750.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.41% | 24,693,970 |
| Mar 4, 2026 | 23,900.00 | 24,800.00 | 23,300.00 | 24,600.00 | 24,600.00 | 2.93% | 22,605,472 |
| Mar 3, 2026 | 23,400.00 | 24,300.00 | 23,400.00 | 23,900.00 | 23,900.00 | 2.36% | 14,787,860 |
| Mar 2, 2026 | 23,000.00 | 24,100.00 | 23,000.00 | 23,350.00 | 23,350.00 | -3.71% | 15,664,140 |
| Feb 27, 2026 | 24,150.00 | 24,550.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.41% | 10,399,340 |
| Feb 26, 2026 | 24,200.00 | 24,450.00 | 23,900.00 | 24,150.00 | 24,150.00 | - | 7,094,263 |
| Feb 25, 2026 | 24,050.00 | 24,700.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.21% | 11,192,560 |
| Feb 24, 2026 | 23,800.00 | 24,350.00 | 23,700.00 | 24,100.00 | 24,100.00 | 0.84% | 15,407,750 |
| Feb 23, 2026 | 23,850.00 | 23,900.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1.27% | 5,925,095 |
| Feb 13, 2026 | 23,250.00 | 23,900.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1.29% | 6,572,510 |
| Feb 12, 2026 | 23,500.00 | 23,550.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.43% | 3,392,942 |
| Feb 11, 2026 | 23,000.00 | 23,550.00 | 22,900.00 | 23,400.00 | 23,400.00 | 2.63% | 8,017,654 |
| Feb 10, 2026 | 22,900.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 4,570,758 |
| Feb 9, 2026 | 22,750.00 | 23,150.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1.78% | 4,742,029 |
| Feb 6, 2026 | 22,950.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.81% | 10,298,625 |
| Feb 5, 2026 | 23,800.00 | 23,800.00 | 23,150.00 | 23,150.00 | 23,150.00 | -3.94% | 7,577,546 |
| Feb 4, 2026 | 24,150.00 | 24,800.00 | 23,950.00 | 24,100.00 | 23,700.00 | 0.84% | 12,859,510 |
| Feb 3, 2026 | 23,800.00 | 24,250.00 | 23,650.00 | 23,900.00 | 23,503.32 | 0.84% | 12,540,560 |
| Feb 2, 2026 | 23,600.00 | 23,950.00 | 23,250.00 | 23,700.00 | 23,306.64 | 0.64% | 10,927,150 |
| Jan 30, 2026 | 23,700.00 | 23,800.00 | 23,500.00 | 23,550.00 | 23,159.13 | -0.21% | 10,288,030 |
| Jan 29, 2026 | 23,450.00 | 23,900.00 | 23,450.00 | 23,600.00 | 23,208.30 | 0.64% | 8,063,468 |
| Jan 28, 2026 | 23,400.00 | 23,600.00 | 23,150.00 | 23,450.00 | 23,060.79 | 0.43% | 9,160,347 |
| Jan 27, 2026 | 22,950.00 | 23,750.00 | 22,800.00 | 23,350.00 | 22,962.45 | 1.97% | 13,079,970 |
| Jan 26, 2026 | 23,500.00 | 23,950.00 | 22,650.00 | 22,900.00 | 22,519.92 | -3.17% | 18,578,380 |
| Jan 23, 2026 | 23,900.00 | 24,350.00 | 23,550.00 | 23,650.00 | 23,257.47 | - | 16,231,200 |
| Jan 22, 2026 | 24,000.00 | 24,150.00 | 23,550.00 | 23,650.00 | 23,257.47 | -0.42% | 17,619,980 |
| Jan 21, 2026 | 24,300.00 | 24,400.00 | 23,750.00 | 23,750.00 | 23,355.81 | -6.86% | 78,441,350 |
| Jan 20, 2026 | 26,100.00 | 26,450.00 | 25,500.00 | 25,500.00 | 25,076.76 | -1.54% | 24,300,470 |
| Jan 19, 2026 | 26,550.00 | 26,600.00 | 25,850.00 | 25,900.00 | 25,470.12 | -2.26% | 23,034,730 |
| Jan 16, 2026 | 26,000.00 | 27,500.00 | 25,600.00 | 26,500.00 | 26,060.17 | 1.73% | 32,644,900 |
| Jan 15, 2026 | 26,500.00 | 27,050.00 | 26,050.00 | 26,050.00 | 25,617.63 | -1.70% | 30,161,740 |
| Jan 14, 2026 | 25,600.00 | 26,500.00 | 25,500.00 | 26,500.00 | 26,060.17 | 3.92% | 39,702,250 |
| Jan 13, 2026 | 25,700.00 | 25,800.00 | 25,250.00 | 25,500.00 | 25,076.76 | 5.59% | 53,878,820 |
| Jan 12, 2026 | 23,250.00 | 24,150.00 | 23,200.00 | 24,150.00 | 23,749.17 | 6.86% | 23,802,680 |
| Jan 9, 2026 | 22,650.00 | 22,850.00 | 22,400.00 | 22,600.00 | 22,224.90 | 0.44% | 9,065,990 |
| Jan 8, 2026 | 22,300.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,126.56 | 1.12% | 11,689,000 |
| Jan 7, 2026 | 21,900.00 | 22,350.00 | 21,850.00 | 22,250.00 | 21,880.71 | 2.30% | 6,003,252 |
| Jan 6, 2026 | 21,800.00 | 22,000.00 | 21,300.00 | 21,750.00 | 21,389.00 | - | 7,294,537 |
| Jan 5, 2026 | 22,450.00 | 22,550.00 | 21,300.00 | 21,750.00 | 21,389.00 | -2.90% | 9,136,546 |
| Dec 31, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,400.00 | 22,028.22 | -1.32% | 5,775,018 |
| Dec 30, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,323.24 | -0.22% | 3,421,280 |
| Dec 29, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,750.00 | 22,372.41 | -0.66% | 4,179,980 |
| Dec 26, 2025 | 22,800.00 | 23,100.00 | 22,350.00 | 22,900.00 | 22,519.92 | - | 12,140,090 |
| Dec 25, 2025 | 23,250.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,519.92 | -1.51% | 7,730,476 |
| Dec 24, 2025 | 22,900.00 | 23,400.00 | 22,800.00 | 23,250.00 | 22,864.11 | 1.09% | 8,656,437 |
| Dec 23, 2025 | 23,500.00 | 23,650.00 | 22,850.00 | 23,000.00 | 22,618.26 | -1.29% | 12,399,480 |
| Dec 22, 2025 | 23,250.00 | 23,550.00 | 23,050.00 | 23,300.00 | 22,913.28 | 0.87% | 8,211,054 |
| Dec 19, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,100.00 | 22,716.60 | 0.43% | 8,602,341 |
| Dec 18, 2025 | 22,900.00 | 23,150.00 | 22,800.00 | 23,000.00 | 22,618.26 | - | 5,552,052 |
| Dec 17, 2025 | 23,400.00 | 23,450.00 | 22,900.00 | 23,000.00 | 22,618.26 | -1.71% | 6,098,208 |
| Dec 16, 2025 | 22,750.00 | 23,800.00 | 22,350.00 | 23,400.00 | 23,011.62 | 3.31% | 14,217,970 |
| Dec 15, 2025 | 22,400.00 | 22,800.00 | 22,350.00 | 22,650.00 | 22,274.07 | 1.34% | 8,028,696 |
| Dec 12, 2025 | 22,900.00 | 23,200.00 | 22,300.00 | 22,350.00 | 21,979.05 | -2.61% | 12,220,840 |
| Dec 11, 2025 | 23,100.00 | 23,350.00 | 22,900.00 | 22,950.00 | 22,569.09 | -0.43% | 7,141,285 |
| Dec 10, 2025 | 23,000.00 | 23,250.00 | 22,900.00 | 23,050.00 | 22,667.43 | 0.66% | 8,593,249 |
| Dec 9, 2025 | 22,650.00 | 23,150.00 | 22,200.00 | 22,900.00 | 22,519.92 | 1.78% | 13,715,030 |
| Dec 8, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,126.56 | -1.53% | 7,140,578 |
| Dec 5, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,470.75 | -0.65% | 7,578,027 |
| Dec 4, 2025 | 22,800.00 | 23,100.00 | 22,750.00 | 23,000.00 | 22,618.26 | 1.32% | 10,732,920 |
| Dec 3, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,323.24 | 1.79% | 6,632,048 |
| Dec 2, 2025 | 22,150.00 | 22,500.00 | 22,000.00 | 22,300.00 | 21,929.88 | 0.90% | 7,191,224 |
| Dec 1, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,100.00 | 21,733.20 | -0.23% | 4,152,599 |
| Nov 28, 2025 | 22,450.00 | 22,600.00 | 22,150.00 | 22,150.00 | 21,782.37 | -1.34% | 4,650,372 |
| Nov 27, 2025 | 22,800.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,077.39 | -1.10% | 5,426,547 |
| Nov 26, 2025 | 22,200.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,323.24 | 2.48% | 7,300,868 |
| Nov 25, 2025 | 22,650.00 | 22,750.00 | 22,050.00 | 22,150.00 | 21,782.37 | -1.77% | 7,640,538 |
| Nov 24, 2025 | 22,650.00 | 22,800.00 | 22,550.00 | 22,550.00 | 22,175.73 | 0.22% | 4,544,342 |
| Nov 21, 2025 | 22,500.00 | 22,650.00 | 22,350.00 | 22,500.00 | 22,126.56 | -0.66% | 5,659,743 |
| Nov 20, 2025 | 22,650.00 | 22,850.00 | 22,500.00 | 22,650.00 | 22,274.07 | - | 5,060,387 |
| Nov 19, 2025 | 22,800.00 | 22,950.00 | 22,500.00 | 22,650.00 | 22,274.07 | -1.31% | 8,053,513 |
| Nov 18, 2025 | 23,000.00 | 23,350.00 | 22,850.00 | 22,950.00 | 22,569.09 | - | 11,218,980 |
| Nov 17, 2025 | 22,650.00 | 23,050.00 | 22,650.00 | 22,950.00 | 22,569.09 | 1.55% | 9,498,232 |
| Nov 14, 2025 | 22,550.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,224.90 | -0.44% | 7,122,796 |
| Nov 13, 2025 | 22,800.00 | 22,900.00 | 22,550.00 | 22,700.00 | 22,323.24 | -0.44% | 8,094,783 |
| Nov 12, 2025 | 22,700.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,421.58 | 1.11% | 8,351,950 |
| Nov 11, 2025 | 22,450.00 | 22,750.00 | 22,300.00 | 22,550.00 | 22,175.73 | 1.35% | 6,686,624 |
| Nov 10, 2025 | 21,850.00 | 22,850.00 | 21,800.00 | 22,250.00 | 21,880.71 | 1.60% | 10,435,470 |
| Nov 7, 2025 | 22,500.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,536.51 | -2.88% | 13,289,610 |
| Nov 6, 2025 | 23,000.00 | 23,100.00 | 22,550.00 | 22,550.00 | 22,175.73 | -2.17% | 8,651,564 |
| Nov 5, 2025 | 23,300.00 | 23,450.00 | 23,000.00 | 23,050.00 | 22,667.43 | -2.33% | 7,611,241 |
| Nov 4, 2025 | 22,350.00 | 23,650.00 | 22,200.00 | 23,600.00 | 23,208.30 | 5.59% | 15,099,830 |
| Nov 3, 2025 | 23,350.00 | 23,450.00 | 22,350.00 | 22,350.00 | 21,979.05 | -4.08% | 15,942,340 |
| Oct 31, 2025 | 23,500.00 | 23,750.00 | 23,300.00 | 23,300.00 | 22,913.28 | -1.06% | 13,306,430 |
| Oct 30, 2025 | 24,000.00 | 24,100.00 | 23,550.00 | 23,550.00 | 23,159.13 | -1.88% | 8,579,715 |
| Oct 29, 2025 | 24,150.00 | 24,300.00 | 23,950.00 | 24,000.00 | 23,601.66 | - | 10,394,440 |
| Oct 28, 2025 | 24,000.00 | 24,050.00 | 23,450.00 | 24,000.00 | 23,601.66 | 0.21% | 18,173,290 |
| Oct 27, 2025 | 24,600.00 | 24,600.00 | 23,500.00 | 23,950.00 | 23,552.49 | -2.64% | 21,283,070 |
| Oct 24, 2025 | 24,150.00 | 24,600.00 | 23,800.00 | 24,600.00 | 24,191.70 | 0.82% | 8,404,943 |
| Oct 23, 2025 | 24,800.00 | 24,900.00 | 24,300.00 | 24,400.00 | 23,995.02 | -1.41% | 3,381,588 |
| Oct 22, 2025 | 24,600.00 | 24,750.00 | 24,000.00 | 24,750.00 | 24,339.21 | 2.06% | 6,459,270 |
| Oct 21, 2025 | 24,600.00 | 24,950.00 | 23,700.00 | 24,250.00 | 23,847.51 | -1.62% | 15,998,970 |
| Oct 20, 2025 | 26,450.00 | 26,750.00 | 24,650.00 | 24,650.00 | 24,240.87 | -6.98% | 14,349,640 |
| Oct 17, 2025 | 26,950.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,060.17 | -1.12% | 10,555,050 |
| Oct 16, 2025 | 26,800.00 | 27,000.00 | 26,650.00 | 26,800.00 | 26,355.19 | 0.37% | 7,197,554 |
| Oct 15, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 26,700.00 | 26,256.85 | -0.93% | 12,954,190 |
| Oct 14, 2025 | 27,650.00 | 28,050.00 | 26,950.00 | 26,950.00 | 26,502.70 | -1.64% | 15,156,710 |
| Oct 13, 2025 | 26,850.00 | 27,600.00 | 26,750.00 | 27,400.00 | 26,945.23 | 0.18% | 10,371,210 |
| Oct 10, 2025 | 27,400.00 | 27,750.00 | 27,200.00 | 27,350.00 | 26,896.06 | 0.37% | 8,361,307 |
| Oct 9, 2025 | 27,600.00 | 27,650.00 | 27,100.00 | 27,250.00 | 26,797.72 | -0.55% | 6,377,452 |